Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 14.28 | 14.79 | 14.28 | 14.79 | 4,406 | +0.06(+0.39%) |
Sep 26, 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 6 | +0.02(+0.12%) |
Sep 25, 2024 | 14.74 | 14.74 | 14.72 | 14.72 | 1,225 | -0.12(-0.79%) |
Sep 24, 2024 | 14.81 | 14.84 | 14.81 | 14.84 | 653 | +0.01(+0.05%) |
Sep 23, 2024 | 14.87 | 14.87 | 14.83 | 14.83 | 651 | -0.01(-0.08%) |
Sep 20, 2024 | 14.83 | 14.84 | 14.83 | 14.84 | 1,061 | -0.05(-0.32%) |
Sep 19, 2024 | 14.86 | 14.89 | 14.86 | 14.89 | 323 | -0.05(-0.36%) |
Sep 18, 2024 | 15.03 | 15.04 | 14.94 | 14.94 | 4,063 | -0.16(-1.06%) |
Sep 17, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | -0.07(-0.48%) |
Sep 16, 2024 | 15.14 | 15.17 | 15.14 | 15.17 | 452 | +0.13(+0.83%) |
Sep 13, 2024 | 15.07 | 15.07 | 15.05 | 15.05 | 785 | +0.03(+0.19%) |
Sep 12, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 200 | -0.06(-0.39%) |
Sep 11, 2024 | 15.12 | 15.12 | 15.08 | 15.08 | 532 | -0.01(-0.07%) |
Sep 10, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 409 | +0.10(+0.67%) |
Sep 09, 2024 | 14.97 | 15.00 | 14.97 | 14.99 | 1,677 | +0.07(+0.47%) |
Sep 06, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 11,134 | -0.04(-0.24%) |
Sep 05, 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 160 | +0.04(+0.29%) |
Sep 04, 2024 | 14.88 | 14.91 | 14.88 | 14.91 | 830 | -0.03(-0.21%) |
Sep 03, 2024 | 14.96 | 14.99 | 14.94 | 14.94 | 7,005 | -0.03(-0.23%) |
Aug 30, 2024 | 14.99 | 14.99 | 14.98 | 14.98 | 1,382 | -0.02(-0.14%) |
Aug 29, 2024 | 14.98 | 15.00 | 14.97 | 15.00 | 5,491 | +0.04(+0.23%) |
Aug 28, 2024 | 14.94 | 14.96 | 14.94 | 14.96 | 336 | -0.01(-0.07%) |
Aug 27, 2024 | 15.30 | 15.30 | 14.97 | 14.97 | 948 | +0.01(+0.07%) |
Aug 26, 2024 | 14.98 | 14.99 | 14.96 | 14.96 | 960 | -0.03(-0.19%) |
Aug 23, 2024 | 15.02 | 15.02 | 14.97 | 14.99 | 529 | +0.10(+0.69%) |
Aug 22, 2024 | 14.92 | 14.92 | 14.89 | 14.89 | 1,416 | -0.15(-1.03%) |
Aug 21, 2024 | 15.05 | 15.05 | 15.04 | 15.04 | 326 | +0.02(+0.13%) |
Aug 20, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 283 | +0.11(+0.74%) |
Aug 19, 2024 | 14.94 | 14.94 | 14.91 | 14.91 | 477 | +0.06(+0.39%) |
Aug 16, 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 145 | +0.05(+0.35%) |
Aug 15, 2024 | 14.72 | 14.81 | 14.72 | 14.81 | 1,821 | -0.12(-0.83%) |
Aug 14, 2024 | 14.95 | 14.95 | 14.93 | 14.93 | 3,931 | +0.08(+0.57%) |
Aug 13, 2024 | 14.82 | 14.85 | 14.82 | 14.85 | 2,182 | +0.07(+0.45%) |
Aug 12, 2024 | 14.74 | 14.79 | 14.74 | 14.78 | 5,621 | +0.06(+0.41%) |
Aug 09, 2024 | 14.74 | 14.74 | 14.69 | 14.72 | 13,730 | +0.12(+0.82%) |
Aug 08, 2024 | 14.59 | 14.60 | 14.56 | 14.60 | 17,785 | -0.06(-0.40%) |
Aug 07, 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 141 | -0.16(-1.09%) |
Aug 06, 2024 | 15.00 | 15.00 | 14.82 | 14.82 | 1,138 | -0.21(-1.40%) |
Aug 05, 2024 | 15.03 | 15.16 | 14.98 | 15.03 | 5,495 | +0.06(+0.40%) |
Aug 02, 2024 | 14.81 | 14.97 | 14.81 | 14.97 | 797 | +0.38(+2.58%) |
Aug 01, 2024 | 14.59 | 14.62 | 14.59 | 14.59 | 5,891 | +0.13(+0.90%) |
Jul 31, 2024 | 14.40 | 14.46 | 14.40 | 14.46 | 107 | +0.13(+0.93%) |
Jul 30, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 121 | +0.06(+0.45%) |
Jul 29, 2024 | 14.27 | 14.27 | 14.26 | 14.26 | 279 | +0.04(+0.31%) |
Jul 26, 2024 | 14.19 | 14.22 | 14.19 | 14.22 | 197 | +0.10(+0.71%) |
Jul 25, 2024 | 14.09 | 14.12 | 14.09 | 14.12 | 591 | +0.09(+0.63%) |
Jul 24, 2024 | 14.13 | 14.13 | 14.03 | 14.03 | 2,265 | -0.12(-0.85%) |
Jul 23, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 76 | -0.01(-0.06%) |
Jul 22, 2024 | 14.14 | 14.16 | 14.14 | 14.16 | 1,097 | -0.04(-0.28%) |
Jul 19, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | -0.01(-0.04%) |
Jul 18, 2024 | 14.27 | 14.27 | 14.20 | 14.20 | 1,272 | -0.02(-0.14%) |
Jul 17, 2024 | 14.22 | 14.25 | 14.22 | 14.22 | 2,492 | -0.04(-0.26%) |
Jul 16, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 69 | +0.07(+0.47%) |
Jul 15, 2024 | 14.18 | 14.20 | 14.18 | 14.19 | 1,146 | -0.00(-0.03%) |
Jul 12, 2024 | 14.20 | 14.20 | 14.19 | 14.20 | 607 | +0.04(+0.32%) |
Jul 11, 2024 | 14.14 | 14.16 | 14.14 | 14.15 | 1,216 | +0.05(+0.35%) |
Jul 10, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 100 | +0.03(+0.21%) |
Jul 09, 2024 | 14.07 | 14.08 | 14.07 | 14.07 | 349 | -0.01(-0.07%) |
Jul 08, 2024 | 14.09 | 14.09 | 14.08 | 14.08 | 211 | -0.02(-0.17%) |
Jul 05, 2024 | 14.08 | 14.11 | 14.08 | 14.11 | 667 | +0.06(+0.39%) |
Jul 03, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 390 | +0.05(+0.34%) |
Jul 02, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 211 | +0.03(+0.21%) |